Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2000-06-07 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2005
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $103.50 | $103.50 | 103,900 | — | — |
| 2005-12-29 | $106.00 | $106.00 | 73,560 | — | — |
| 2005-12-28 | $107.30 | $107.30 | 47,630 | — | — |
| 2005-12-27 | $108.50 | $108.50 | 44,950 | — | — |
| 2005-12-23 | $108.70 | $108.70 | 16,190 | — | — |
| 2005-12-22 | $108.10 | $108.10 | 24,450 | — | — |
| 2005-12-21 | $107.70 | $107.70 | 59,820 | — | — |
| 2005-12-20 | $108.00 | $108.00 | 31,770 | — | — |
| 2005-12-19 | $109.20 | $109.20 | 75,830 | — | — |
| 2005-12-16 | $109.10 | $109.10 | 71,000 | — | — |
| 2005-12-15 | $108.20 | $108.20 | 51,700 | — | — |
| 2005-12-14 | $107.60 | $107.60 | 44,830 | — | — |
| 2005-12-13 | $107.80 | $107.80 | 45,340 | — | — |
| 2005-12-12 | $110.10 | $110.10 | 81,230 | — | — |
| 2005-12-09 | $110.30 | $110.30 | 53,540 | — | — |
| 2005-12-08 | $108.60 | $108.60 | 67,300 | — | — |
| 2005-12-07 | $107.90 | $107.90 | 84,750 | — | — |
| 2005-12-06 | $110.50 | $110.50 | 48,020 | — | — |
| 2005-12-05 | $111.80 | $111.80 | 63,680 | — | — |
| 2005-12-02 | $112.10 | $112.10 | 67,620 | — | — |
| 2005-12-01 | $111.10 | $111.10 | 85,120 | — | — |
| 2005-11-30 | $110.60 | $110.60 | 187,680 | — | — |
| 2005-11-29 | $109.90 | $109.90 | 161,790 | — | — |
| 2005-11-28 | $109.60 | $109.60 | 109,220 | — | — |
| 2005-11-25 | $110.10 | $110.10 | 26,220 | — | — |
| 2005-11-23 | $112.00 | $112.00 | 124,620 | — | — |
| 2005-11-22 | $108.60 | $108.60 | 133,340 | — | — |
| 2005-11-21 | $108.10 | $108.10 | 143,530 | — | — |
| 2005-11-18 | $107.80 | $107.80 | 140,680 | — | — |
| 2005-11-17 | $103.40 | $103.40 | 68,600 | — | — |
| 2005-11-16 | $103.10 | $103.10 | 57,110 | — | — |
| 2005-11-15 | $104.40 | $104.40 | 115,190 | — | — |
| 2005-11-14 | $104.00 | $104.00 | 268,450 | — | — |
| 2005-11-11 | $106.90 | $106.90 | 81,130 | — | — |
| 2005-11-10 | $107.30 | $107.30 | 101,270 | — | — |
| 2005-11-09 | $109.40 | $109.40 | 84,090 | — | — |
| 2005-11-08 | $109.90 | $109.90 | 156,220 | — | — |
| 2005-11-07 | $111.30 | $111.30 | 125,430 | — | — |
| 2005-11-04 | $112.50 | $112.50 | 101,810 | — | — |
| 2005-11-03 | $122.00 | $122.00 | 54,670 | — | — |
| 2005-11-02 | $121.10 | $121.10 | 42,340 | — | — |
| 2005-11-01 | $117.20 | $117.20 | 28,380 | — | — |
| 2005-10-31 | $118.00 | $118.00 | 89,350 | — | — |
| 2005-10-28 | $115.50 | $115.50 | 47,550 | — | — |
| 2005-10-27 | $115.10 | $115.10 | 48,340 | — | — |
| 2005-10-26 | $116.70 | $116.70 | 51,370 | — | — |
| 2005-10-25 | $116.80 | $116.80 | 66,260 | — | — |
| 2005-10-24 | $115.30 | $115.30 | 92,050 | — | — |
| 2005-10-21 | $111.90 | $111.90 | 28,820 | — | — |
| 2005-10-20 | $112.70 | $112.70 | 57,720 | — | — |
| 2005-10-19 | $114.90 | $114.90 | 91,060 | — | — |
| 2005-10-18 | $116.00 | $116.00 | 43,800 | — | — |
| 2005-10-17 | $117.60 | $117.60 | 44,100 | — | — |
| 2005-10-14 | $119.40 | $119.40 | 129,710 | — | — |
| 2005-10-13 | $120.60 | $120.60 | 44,080 | — | — |
| 2005-10-12 | $122.10 | $122.10 | 98,860 | — | — |
| 2005-10-11 | $124.00 | $124.00 | 151,190 | — | — |
| 2005-10-10 | $127.20 | $127.20 | 61,200 | — | — |
| 2005-10-07 | $128.40 | $128.40 | 51,460 | — | — |
| 2005-10-06 | $125.40 | $125.40 | 81,050 | — | — |
| 2005-10-05 | $125.20 | $125.20 | 60,150 | — | — |
| 2005-10-04 | $129.70 | $129.70 | 52,810 | — | — |
| 2005-10-03 | $130.50 | $130.50 | 41,180 | — | — |
| 2005-09-30 | $131.50 | $131.50 | 38,470 | — | — |
| 2005-09-29 | $132.40 | $132.40 | 86,470 | — | — |
| 2005-09-28 | $132.70 | $132.70 | 53,140 | — | — |
| 2005-09-27 | $132.00 | $132.00 | 61,600 | — | — |
| 2005-09-26 | $133.60 | $133.60 | 117,000 | — | — |
| 2005-09-23 | $131.30 | $131.30 | 124,920 | — | — |
| 2005-09-22 | $130.50 | $130.50 | 75,620 | — | — |
| 2005-09-21 | $131.50 | $131.50 | 102,170 | — | — |
| 2005-09-20 | $133.20 | $133.20 | 202,670 | — | — |
| 2005-09-19 | $134.50 | $134.50 | 46,090 | — | — |
| 2005-09-16 | $136.80 | $136.80 | 128,470 | — | — |
| 2005-09-15 | $134.00 | $134.00 | 23,080 | — | — |
| 2005-09-14 | $134.20 | $134.20 | 32,480 | — | — |
| 2005-09-13 | $135.30 | $135.30 | 52,840 | — | — |
| 2005-09-12 | $135.50 | $135.50 | 29,650 | — | — |
| 2005-09-09 | $135.70 | $135.70 | 43,040 | — | — |
| 2005-09-08 | $135.60 | $135.60 | 44,650 | — | — |
| 2005-09-07 | $135.80 | $135.80 | 47,810 | — | — |
| 2005-09-06 | $137.50 | $137.50 | 34,000 | — | — |
| 2005-09-02 | $136.40 | $136.40 | 51,770 | — | — |
| 2005-09-01 | $139.90 | $139.90 | 26,140 | — | — |
| 2005-08-31 | $139.80 | $139.80 | 38,820 | — | — |
| 2005-08-30 | $140.40 | $140.40 | 29,510 | — | — |
| 2005-08-29 | $141.10 | $141.10 | 28,170 | — | — |
| 2005-08-26 | $140.70 | $140.70 | 55,250 | — | — |
| 2005-08-25 | $140.50 | $140.50 | 51,320 | — | — |
| 2005-08-24 | $142.70 | $142.70 | 60,890 | — | — |
| 2005-08-23 | $143.10 | $143.10 | 91,860 | — | — |
| 2005-08-22 | $145.20 | $145.20 | 145,670 | — | — |
| 2005-08-19 | $138.00 | $138.00 | 31,110 | — | — |
| 2005-08-18 | $138.50 | $138.50 | 64,050 | — | — |
| 2005-08-17 | $138.00 | $138.00 | 36,710 | — | — |
| 2005-08-16 | $137.00 | $137.00 | 47,740 | — | — |
| 2005-08-15 | $139.10 | $139.10 | 81,520 | — | — |
| 2005-08-12 | $136.00 | $136.00 | 93,900 | — | — |
| 2005-08-11 | $135.50 | $135.50 | 55,860 | — | — |
| 2005-08-10 | $134.40 | $134.40 | 54,290 | — | — |
| 2005-08-09 | $134.80 | $134.80 | 67,350 | — | — |
| 2005-08-08 | $130.70 | $130.70 | 31,930 | — | — |
| 2005-08-05 | $129.80 | $129.80 | 31,650 | — | — |
| 2005-08-04 | $131.70 | $131.70 | 81,640 | — | — |
| 2005-08-03 | $132.30 | $132.30 | 64,300 | — | — |
| 2005-08-02 | $135.70 | $135.70 | 71,830 | — | — |
| 2005-08-01 | $134.10 | $134.10 | 67,180 | — | — |
| 2005-07-29 | $132.10 | $132.10 | 49,160 | — | — |
| 2005-07-28 | $131.60 | $131.60 | 93,230 | — | — |
| 2005-07-27 | $130.80 | $130.80 | 64,520 | — | — |
| 2005-07-26 | $132.20 | $132.20 | 52,470 | — | — |
| 2005-07-25 | $130.80 | $130.80 | 57,630 | — | — |
| 2005-07-22 | $131.20 | $131.20 | 32,870 | — | — |
| 2005-07-21 | $126.50 | $126.50 | 43,950 | — | — |
| 2005-07-20 | $129.60 | $129.60 | 55,290 | — | — |
| 2005-07-19 | $128.70 | $128.70 | 51,250 | — | — |
| 2005-07-18 | $125.30 | $125.30 | 39,450 | — | — |
| 2005-07-15 | $126.70 | $126.70 | 85,380 | — | — |
| 2005-07-14 | $126.50 | $126.50 | 51,730 | — | — |
| 2005-07-13 | $127.60 | $127.60 | 40,740 | — | — |
| 2005-07-12 | $129.60 | $129.60 | 67,950 | — | — |
| 2005-07-11 | $128.60 | $128.60 | 62,260 | — | — |
| 2005-07-08 | $127.80 | $127.80 | 57,130 | — | — |
| 2005-07-07 | $125.70 | $125.70 | 57,630 | — | — |
| 2005-07-06 | $127.70 | $127.70 | 42,860 | — | — |
| 2005-07-05 | $127.40 | $127.40 | 67,070 | — | — |
| 2005-07-01 | $127.90 | $127.90 | 76,720 | — | — |
| 2005-06-30 | $127.70 | $127.70 | 96,530 | — | — |
| 2005-06-29 | $131.60 | $131.60 | 28,680 | — | — |
| 2005-06-28 | $133.30 | $133.30 | 52,940 | — | — |
| 2005-06-27 | $130.80 | $130.80 | 37,580 | — | — |
| 2005-06-24 | $132.40 | $132.40 | 379,440 | — | — |
| 2005-06-23 | $133.00 | $133.00 | 70,090 | — | — |
| 2005-06-22 | $131.00 | $131.00 | 65,120 | — | — |
| 2005-06-21 | $131.40 | $131.40 | 60,270 | — | — |
| 2005-06-20 | $131.40 | $131.40 | 143,760 | — | — |
| 2005-06-17 | $129.80 | $129.80 | 88,930 | — | — |
| 2005-06-16 | $130.90 | $130.90 | 86,450 | — | — |
| 2005-06-15 | $132.20 | $132.20 | 87,570 | — | — |
| 2005-06-14 | $131.80 | $131.80 | 191,240 | — | — |
| 2005-06-13 | $135.00 | $135.00 | 66,070 | — | — |
| 2005-06-10 | $135.80 | $135.80 | 40,870 | — | — |
| 2005-06-09 | $134.10 | $134.10 | 34,540 | — | — |
| 2005-06-08 | $136.00 | $136.00 | 61,590 | — | — |
| 2005-06-07 | $134.00 | $134.00 | 88,380 | — | — |
| 2005-06-06 | $135.10 | $135.10 | 122,140 | — | — |
| 2005-06-03 | $131.10 | $131.10 | 42,870 | — | — |
| 2005-06-02 | $132.10 | $132.10 | 74,460 | — | — |
| 2005-06-01 | $127.20 | $127.20 | 55,690 | — | — |
| 2005-05-31 | $126.00 | $126.00 | 52,160 | — | — |
| 2005-05-27 | $125.70 | $125.70 | 32,640 | — | — |
| 2005-05-26 | $125.00 | $125.00 | 64,300 | — | — |
| 2005-05-25 | $124.90 | $124.90 | 46,280 | — | — |
| 2005-05-24 | $126.00 | $126.00 | 25,010 | — | — |
| 2005-05-23 | $125.60 | $125.60 | 47,200 | — | — |
| 2005-05-20 | $125.70 | $125.70 | 52,700 | — | — |
| 2005-05-19 | $125.00 | $125.00 | 124,840 | — | — |
| 2005-05-18 | $124.40 | $124.40 | 109,600 | — | — |
| 2005-05-17 | $126.00 | $126.00 | 88,400 | — | — |
| 2005-05-16 | $128.00 | $128.00 | 30,080 | — | — |
| 2005-05-13 | $129.00 | $129.00 | 28,680 | — | — |
| 2005-05-12 | $130.50 | $130.50 | 49,660 | — | — |
| 2005-05-11 | $130.70 | $130.70 | 67,850 | — | — |
| 2005-05-10 | $134.20 | $134.20 | 119,960 | — | — |
| 2005-05-09 | $131.50 | $131.50 | 39,600 | — | — |
| 2005-05-06 | $132.30 | $132.30 | 55,370 | — | — |
| 2005-05-05 | $129.80 | $129.80 | 170,890 | — | — |
| 2005-05-04 | $135.10 | $135.10 | 43,440 | — | — |
| 2005-05-03 | $134.80 | $134.80 | 178,480 | — | — |
| 2005-05-02 | $130.90 | $130.90 | 51,560 | — | — |
| 2005-04-29 | $130.70 | $130.70 | 35,040 | — | — |
| 2005-04-28 | $130.60 | $130.60 | 37,310 | — | — |
| 2005-04-27 | $133.10 | $133.10 | 28,170 | — | — |
| 2005-04-26 | $132.60 | $132.60 | 26,740 | — | — |
| 2005-04-25 | $134.50 | $134.50 | 17,220 | — | — |
| 2005-04-22 | $133.90 | $133.90 | 44,900 | — | — |
| 2005-04-21 | $136.60 | $136.60 | 94,370 | — | — |
| 2005-04-20 | $135.00 | $135.00 | 50,650 | — | — |
| 2005-04-19 | $136.00 | $136.00 | 42,220 | — | — |
| 2005-04-18 | $134.20 | $134.20 | 48,150 | — | — |
| 2005-04-15 | $133.40 | $133.40 | 90,340 | — | — |
| 2005-04-14 | $137.40 | $137.40 | 60,370 | — | — |
| 2005-04-13 | $139.80 | $139.80 | 39,970 | — | — |
| 2005-04-12 | $140.20 | $140.20 | 59,100 | — | — |
| 2005-04-11 | $142.90 | $142.90 | 40,110 | — | — |
| 2005-04-08 | $143.90 | $143.90 | 61,890 | — | — |
| 2005-04-07 | $144.70 | $144.70 | 74,020 | — | — |
| 2005-04-06 | $147.10 | $147.10 | 91,730 | — | — |
| 2005-04-05 | $149.60 | $149.60 | 122,570 | — | — |
| 2005-04-04 | $147.70 | $147.70 | 63,660 | — | — |
| 2005-04-01 | $148.80 | $148.80 | 95,350 | — | — |
| 2005-03-31 | $147.50 | $147.50 | 89,930 | — | — |
| 2005-03-30 | $144.50 | $144.50 | 73,780 | — | — |
| 2005-03-29 | $141.50 | $141.50 | 57,280 | — | — |
| 2005-03-28 | $142.10 | $142.10 | 40,420 | — | — |
| 2005-03-24 | $141.60 | $141.60 | 66,270 | — | — |
| 2005-03-23 | $142.20 | $142.20 | 67,460 | — | — |
| 2005-03-22 | $141.80 | $141.80 | 83,290 | — | — |
| 2005-03-21 | $142.60 | $142.60 | 38,160 | — | — |
| 2005-03-18 | $142.50 | $142.50 | 96,320 | — | — |
| 2005-03-17 | $140.70 | $140.70 | 138,430 | — | — |
| 2005-03-16 | $133.80 | $133.80 | 89,560 | — | — |
| 2005-03-15 | $134.00 | $134.00 | 126,700 | — | — |
| 2005-03-14 | $132.10 | $132.10 | 76,770 | — | — |
| 2005-03-11 | $131.80 | $131.80 | 62,140 | — | — |
| 2005-03-10 | $130.60 | $130.60 | 55,670 | — | — |
| 2005-03-09 | $133.30 | $133.30 | 68,680 | — | — |
| 2005-03-08 | $136.00 | $136.00 | 38,810 | — | — |
| 2005-03-07 | $138.10 | $138.10 | 53,320 | — | — |
| 2005-03-04 | $139.10 | $139.10 | 66,700 | — | — |
| 2005-03-03 | $138.70 | $138.70 | 56,220 | — | — |
| 2005-03-02 | $138.30 | $138.30 | 100,340 | — | — |
| 2005-03-01 | $138.60 | $138.60 | 111,060 | — | — |
| 2005-02-28 | $136.70 | $136.70 | 98,150 | — | — |
| 2005-02-25 | $138.00 | $138.00 | 61,210 | — | — |
| 2005-02-24 | $137.70 | $137.70 | 75,130 | — | — |
| 2005-02-23 | $138.80 | $138.80 | 76,530 | — | — |
| 2005-02-22 | $138.70 | $138.70 | 47,990 | — | — |
| 2005-02-18 | $138.80 | $138.80 | 81,570 | — | — |
| 2005-02-17 | $139.50 | $139.50 | 175,280 | — | — |
| 2005-02-16 | $143.90 | $143.90 | 102,480 | — | — |
| 2005-02-15 | $146.60 | $146.60 | 42,980 | — | — |
| 2005-02-14 | $145.90 | $145.90 | 44,440 | — | — |
| 2005-02-11 | $147.00 | $147.00 | 44,370 | — | — |
| 2005-02-10 | $146.00 | $146.00 | 49,030 | — | — |
| 2005-02-09 | $144.70 | $144.70 | 33,840 | — | — |
| 2005-02-08 | $146.50 | $146.50 | 47,320 | — | — |
| 2005-02-07 | $145.40 | $145.40 | 70,540 | — | — |
| 2005-02-04 | $144.80 | $144.80 | 233,830 | — | — |
| 2005-02-03 | $154.40 | $154.40 | 36,620 | — | — |
| 2005-02-02 | $155.30 | $155.30 | 72,590 | — | — |
| 2005-02-01 | $156.30 | $156.30 | 59,580 | — | — |
| 2005-01-31 | $157.00 | $157.00 | 86,490 | — | — |
| 2005-01-28 | $159.80 | $159.80 | 44,430 | — | — |
| 2005-01-27 | $159.50 | $159.50 | 45,840 | — | — |
| 2005-01-26 | $162.00 | $162.00 | 85,630 | — | — |
| 2005-01-25 | $159.80 | $159.80 | 64,040 | — | — |
| 2005-01-24 | $157.20 | $157.20 | 67,330 | — | — |
| 2005-01-21 | $156.30 | $156.30 | 40,110 | — | — |
| 2005-01-20 | $155.10 | $155.10 | 97,880 | — | — |
| 2005-01-19 | $155.40 | $155.40 | 87,480 | — | — |
| 2005-01-18 | $155.80 | $155.80 | 74,840 | — | — |
| 2005-01-14 | $152.70 | $152.70 | 37,150 | — | — |
| 2005-01-13 | $152.70 | $152.70 | 38,960 | — | — |
| 2005-01-12 | $152.90 | $152.90 | 57,090 | — | — |
| 2005-01-11 | $155.20 | $155.20 | 53,610 | — | — |
| 2005-01-10 | $157.10 | $157.10 | 40,410 | — | — |
| 2005-01-07 | $155.20 | $155.20 | 40,950 | — | — |
| 2005-01-06 | $156.30 | $156.30 | 47,230 | — | — |
| 2005-01-05 | $156.50 | $156.50 | 85,550 | — | — |
| 2005-01-04 | $158.40 | $158.40 | 43,690 | — | — |
| 2005-01-03 | $161.00 | $161.00 | 52,200 | — | — |